Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-06-06 to 2026-09-03
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $6.42 | $6.42 | 11,150 | — | — |
| 2023-12-28 | $6.18 | $6.18 | 10,150 | — | — |
| 2023-12-27 | $6.30 | $6.30 | 10,733 | — | — |
| 2023-12-26 | $6.36 | $6.36 | 7,000 | — | — |
| 2023-12-22 | $6.42 | $6.42 | 13,250 | — | — |
| 2023-12-21 | $6.54 | $6.54 | 8,450 | — | — |
| 2023-12-20 | $6.60 | $6.60 | 7,333 | — | — |
| 2023-12-19 | $6.54 | $6.54 | 7,317 | — | — |
| 2023-12-18 | $6.60 | $6.60 | 10,417 | — | — |
| 2023-12-15 | $6.48 | $6.48 | 6,383 | — | — |
| 2023-12-14 | $6.60 | $6.60 | 12,167 | — | — |
| 2023-12-13 | $7.08 | $7.08 | 6,683 | — | — |
| 2023-12-12 | $6.66 | $6.66 | 22,150 | — | — |
| 2023-12-11 | $7.32 | $7.32 | 12,267 | — | — |
| 2023-12-08 | $6.54 | $6.54 | 10,800 | — | — |
| 2023-12-07 | $6.30 | $6.30 | 7,883 | — | — |
| 2023-12-06 | $6.24 | $6.24 | 17,983 | — | — |
| 2023-12-05 | $6.78 | $6.78 | 20,233 | — | — |
| 2023-12-04 | $7.08 | $7.08 | 16,017 | — | — |
| 2023-12-01 | $7.20 | $7.20 | 17,667 | — | — |
| 2023-11-30 | $7.38 | $7.38 | 12,383 | — | — |
| 2023-11-29 | $7.50 | $7.50 | 6,967 | — | — |
| 2023-11-28 | $7.68 | $7.68 | 12,100 | — | — |
| 2023-11-27 | $7.74 | $7.74 | 26,783 | — | — |
| 2023-11-24 | $7.62 | $7.62 | 5,367 | — | — |
| 2023-11-22 | $7.74 | $7.74 | 10,983 | — | — |
| 2023-11-21 | $7.86 | $7.86 | 15,667 | — | — |
| 2023-11-20 | $7.80 | $7.80 | 13,000 | — | — |
| 2023-11-17 | $7.68 | $7.68 | 4,383 | — | — |
| 2023-11-16 | $7.80 | $7.80 | 7,583 | — | — |
| 2023-11-15 | $7.68 | $7.68 | 20,283 | — | — |
| 2023-11-14 | $7.62 | $7.62 | 8,017 | — | — |
| 2023-11-13 | $7.80 | $7.80 | 11,300 | — | — |
| 2023-11-10 | $7.80 | $7.80 | 4,850 | — | — |
| 2023-11-09 | $7.44 | $7.44 | 7,217 | — | — |
| 2023-11-08 | $7.68 | $7.68 | 12,650 | — | — |
| 2023-11-07 | $7.56 | $7.56 | 20,083 | — | — |
| 2023-11-06 | $7.44 | $7.44 | 4,100 | — | — |
| 2023-11-03 | $7.38 | $7.38 | 14,983 | — | — |
| 2023-11-02 | $7.74 | $7.74 | 12,000 | — | — |
| 2023-11-01 | $7.62 | $7.62 | 8,200 | — | — |
| 2023-10-31 | $7.74 | $7.74 | 4,183 | — | — |
| 2023-10-30 | $7.56 | $7.56 | 8,683 | — | — |
| 2023-10-27 | $7.74 | $7.74 | 9,917 | — | — |
| 2023-10-26 | $7.50 | $7.50 | 6,767 | — | — |
| 2023-10-25 | $7.80 | $7.80 | 3,833 | — | — |
| 2023-10-24 | $7.80 | $7.80 | 8,133 | — | — |
| 2023-10-23 | $7.68 | $7.68 | 6,600 | — | — |
| 2023-10-20 | $7.74 | $7.74 | 10,333 | — | — |
| 2023-10-19 | $7.80 | $7.80 | 9,850 | — | — |
| 2023-10-18 | $7.32 | $7.32 | 7,650 | — | — |
| 2023-10-17 | $7.80 | $7.80 | 4,650 | — | — |
| 2023-10-16 | $7.62 | $7.62 | 9,617 | — | — |
| 2023-10-13 | $7.44 | $7.44 | 1,983 | — | — |
| 2023-10-12 | $7.74 | $7.74 | 13,450 | — | — |
| 2023-10-11 | $7.56 | $7.56 | 8,267 | — | — |
| 2023-10-10 | $7.50 | $7.50 | 9,333 | — | — |
| 2023-10-09 | $7.38 | $7.38 | 3,283 | — | — |
| 2023-10-06 | $7.26 | $7.26 | 7,833 | — | — |
| 2023-10-05 | $7.74 | $7.74 | 10,950 | — | — |
| 2023-10-04 | $7.56 | $7.56 | 8,067 | — | — |
| 2023-10-03 | $7.56 | $7.56 | 6,800 | — | — |
| 2023-10-02 | $7.08 | $7.08 | 8,400 | — | — |
| 2023-09-29 | $7.14 | $7.14 | 9,367 | — | — |
| 2023-09-28 | $7.20 | $7.20 | 25,517 | — | — |
| 2023-09-27 | $7.08 | $7.08 | 8,900 | — | — |
| 2023-09-26 | $7.32 | $7.32 | 22,650 | — | — |
| 2023-09-25 | $7.32 | $7.32 | 21,283 | — | — |
| 2023-09-22 | $7.86 | $7.86 | 10,883 | — | — |
| 2023-09-21 | $7.68 | $7.68 | 20,667 | — | — |
| 2023-09-20 | $7.68 | $7.68 | 1,400 | — | — |
| 2023-09-19 | $7.32 | $7.32 | 25,117 | — | — |
| 2023-09-18 | $7.98 | $7.98 | 8,800 | — | — |
| 2023-09-15 | $8.16 | $8.16 | 15,033 | — | — |
| 2023-09-14 | $7.80 | $7.80 | 12,967 | — | — |
| 2023-09-13 | $7.92 | $7.92 | 13,350 | — | — |
| 2023-09-12 | $7.92 | $7.92 | 30,250 | — | — |
| 2023-09-11 | $8.10 | $8.10 | 49,467 | — | — |
| 2023-09-08 | $8.40 | $8.40 | 8,883 | — | — |
| 2023-09-07 | $8.28 | $8.28 | 12,367 | — | — |
| 2023-09-06 | $7.74 | $7.74 | 4,283 | — | — |
| 2023-09-05 | $8.10 | $8.10 | 7,100 | — | — |
| 2023-09-01 | $8.22 | $8.22 | 7,667 | — | — |
| 2023-08-31 | $8.22 | $8.22 | 10,150 | — | — |
| 2023-08-30 | $8.22 | $8.22 | 24,750 | — | — |
| 2023-08-29 | $8.04 | $8.04 | 20,233 | — | — |
| 2023-08-28 | $7.86 | $7.86 | 5,583 | — | — |
| 2023-08-25 | $7.98 | $7.98 | 13,883 | — | — |
| 2023-08-24 | $7.80 | $7.80 | 11,033 | — | — |
| 2023-08-23 | $7.68 | $7.68 | 5,783 | — | — |
| 2023-08-22 | $7.26 | $7.26 | 5,350 | — | — |
| 2023-08-21 | $7.02 | $7.02 | 22,117 | — | — |
| 2023-08-18 | $7.20 | $7.20 | 17,667 | — | — |
| 2023-08-17 | $7.50 | $7.50 | 12,833 | — | — |
| 2023-08-16 | $7.08 | $7.08 | 24,283 | — | — |
| 2023-08-15 | $7.38 | $7.38 | 9,300 | — | — |
| 2023-08-14 | $7.68 | $7.68 | 8,783 | — | — |
| 2023-08-11 | $7.80 | $7.80 | 15,483 | — | — |
| 2023-08-10 | $7.80 | $7.80 | 950 | — | — |
| 2023-08-09 | $7.74 | $7.74 | 7,150 | — | — |
| 2023-08-08 | $7.74 | $7.74 | 4,350 | — | — |
| 2023-08-07 | $7.80 | $7.80 | 7,117 | — | — |
| 2023-08-04 | $7.62 | $7.62 | 6,933 | — | — |
| 2023-08-03 | $7.98 | $7.98 | 2,533 | — | — |
| 2023-08-02 | $7.80 | $7.80 | 2,900 | — | — |
| 2023-08-01 | $7.74 | $7.74 | 2,567 | — | — |
| 2023-07-31 | $7.92 | $7.92 | 5,667 | — | — |
| 2023-07-28 | $8.28 | $8.28 | 2,633 | — | — |
| 2023-07-27 | $8.10 | $8.10 | 6,483 | — | — |
| 2023-07-26 | $7.92 | $7.92 | 2,150 | — | — |
| 2023-07-25 | $7.98 | $7.98 | 5,350 | — | — |
| 2023-07-24 | $8.28 | $8.28 | 2,767 | — | — |
| 2023-07-21 | $8.04 | $8.04 | 6,000 | — | — |
| 2023-07-20 | $8.46 | $8.46 | 5,167 | — | — |
| 2023-07-19 | $7.98 | $7.98 | 2,050 | — | — |
| 2023-07-18 | $8.10 | $8.10 | 3,967 | — | — |
| 2023-07-17 | $8.22 | $8.22 | 8,600 | — | — |
| 2023-07-14 | $8.40 | $8.40 | 1,000 | — | — |
| 2023-07-13 | $8.46 | $8.46 | 3,933 | — | — |
| 2023-07-12 | $8.22 | $8.22 | 6,500 | — | — |
| 2023-07-11 | $7.86 | $7.86 | 4,167 | — | — |
| 2023-07-10 | $7.98 | $7.98 | 5,367 | — | — |
| 2023-07-07 | $8.40 | $8.40 | 3,100 | — | — |
| 2023-07-06 | $8.10 | $8.10 | 9,250 | — | — |
| 2023-07-05 | $7.86 | $7.86 | 12,400 | — | — |
| 2023-07-03 | $7.20 | $7.20 | 8,383 | — | — |
| 2023-06-30 | $7.08 | $7.08 | 13,550 | — | — |
| 2023-06-29 | $7.32 | $7.32 | 14,533 | — | — |
| 2023-06-28 | $7.50 | $7.50 | 7,733 | — | — |
| 2023-06-27 | $7.14 | $7.14 | 21,833 | — | — |
| 2023-06-26 | $7.32 | $7.32 | 68,967 | — | — |
| 2023-06-23 | $7.32 | $7.32 | 11,817 | — | — |
| 2023-06-22 | $7.32 | $7.32 | 7,233 | — | — |
| 2023-06-21 | $7.44 | $7.44 | 10,167 | — | — |
| 2023-06-20 | $7.62 | $7.62 | 15,317 | — | — |
| 2023-06-16 | $8.10 | $8.10 | 17,550 | — | — |
| 2023-06-15 | $7.56 | $7.56 | 21,467 | — | — |
| 2023-06-14 | $7.14 | $7.14 | 2,317 | — | — |
| 2023-06-13 | $7.02 | $7.02 | 5,117 | — | — |
| 2023-06-12 | $7.14 | $7.14 | 8,233 | — | — |
| 2023-06-09 | $7.08 | $7.08 | 5,017 | — | — |
| 2023-06-08 | $7.26 | $7.26 | 5,350 | — | — |
| 2023-06-07 | $7.32 | $7.32 | 16,450 | — | — |
| 2023-06-06 | $7.20 | $7.20 | 4,717 | — | — |
| 2023-06-05 | $7.68 | $7.68 | 4,783 | — | — |
| 2023-06-02 | $8.10 | $8.10 | 10,100 | — | — |
| 2023-06-01 | $8.22 | $8.22 | 3,050 | — | — |
| 2023-05-31 | $8.22 | $8.22 | 2,883 | — | — |
| 2023-05-30 | $8.64 | $8.64 | 10,167 | — | — |
| 2023-05-26 | $7.98 | $7.98 | 57,033 | — | — |
| 2023-05-25 | $8.58 | $8.58 | 23,600 | — | — |
| 2023-05-24 | $7.44 | $7.44 | 4,833 | — | — |
| 2023-05-23 | $7.56 | $7.56 | 4,133 | — | — |
| 2023-05-22 | $7.44 | $7.44 | 4,267 | — | — |
| 2023-05-19 | $6.84 | $6.84 | 6,233 | — | — |
| 2023-05-18 | $7.26 | $7.26 | 70,417 | — | — |
| 2023-05-17 | $7.02 | $7.02 | 8,633 | — | — |
| 2023-05-16 | $7.20 | $7.20 | 7,067 | — | — |
| 2023-05-15 | $7.56 | $7.56 | 6,417 | — | — |
| 2023-05-12 | $7.68 | $7.68 | 5,000 | — | — |
| 2023-05-11 | $7.62 | $7.62 | 4,683 | — | — |
| 2023-05-10 | $7.62 | $7.62 | 5,000 | — | — |
| 2023-05-09 | $7.74 | $7.74 | 4,350 | — | — |
| 2023-05-08 | $7.62 | $7.62 | 6,183 | — | — |
| 2023-05-05 | $7.86 | $7.86 | 4,117 | — | — |
| 2023-05-04 | $7.62 | $7.62 | 6,683 | — | — |
| 2023-05-03 | $8.10 | $8.10 | 6,783 | — | — |
| 2023-05-02 | $7.62 | $7.62 | 4,467 | — | — |
| 2023-05-01 | $7.98 | $7.98 | 5,367 | — | — |
| 2023-04-28 | $7.56 | $7.56 | 9,150 | — | — |
| 2023-04-27 | $7.62 | $7.62 | 3,867 | — | — |
| 2023-04-26 | $7.80 | $7.80 | 8,733 | — | — |
| 2023-04-25 | $7.86 | $7.86 | 7,567 | — | — |
| 2023-04-24 | $8.04 | $8.04 | 8,583 | — | — |
| 2023-04-21 | $8.34 | $8.34 | 7,467 | — | — |
| 2023-04-20 | $8.10 | $8.10 | 7,783 | — | — |
| 2023-04-19 | $8.34 | $8.34 | 6,500 | — | — |
| 2023-04-18 | $8.70 | $8.70 | 8,633 | — | — |
| 2023-04-17 | $8.82 | $8.82 | 5,533 | — | — |
| 2023-04-14 | $8.76 | $8.76 | 5,633 | — | — |
| 2023-04-13 | $8.52 | $8.52 | 11,367 | — | — |
| 2023-04-12 | $8.34 | $8.34 | 6,083 | — | — |
| 2023-04-11 | $8.70 | $8.70 | 10,917 | — | — |
| 2023-04-10 | $8.52 | $8.52 | 8,383 | — | — |
| 2023-04-06 | $9.18 | $9.18 | 7,333 | — | — |
| 2023-04-05 | $9.36 | $9.36 | 10,267 | — | — |
| 2023-04-04 | $9.72 | $9.72 | 25,183 | — | — |
| 2023-04-03 | $9.54 | $9.54 | 10,950 | — | — |
| 2023-03-31 | $9.66 | $9.66 | 30,800 | — | — |
| 2023-03-30 | $9.24 | $9.24 | 61,383 | — | — |
| 2023-03-29 | $8.70 | $8.70 | 9,433 | — | — |
| 2023-03-28 | $8.46 | $8.46 | 13,183 | — | — |
| 2023-03-27 | $8.46 | $8.46 | 5,967 | — | — |
| 2023-03-24 | $8.64 | $8.64 | 7,200 | — | — |
| 2023-03-23 | $8.70 | $8.70 | 12,050 | — | — |
| 2023-03-22 | $9.12 | $9.12 | 21,617 | — | — |
| 2023-03-21 | $8.58 | $8.58 | 37,050 | — | — |
| 2023-03-20 | $7.80 | $7.80 | 41,717 | — | — |
| 2023-03-17 | $7.20 | $7.20 | 5,900 | — | — |
| 2023-03-16 | $7.14 | $7.14 | 4,583 | — | — |
| 2023-03-15 | $7.44 | $7.44 | 5,200 | — | — |
| 2023-03-14 | $7.26 | $7.26 | 5,100 | — | — |
| 2023-03-13 | $7.02 | $7.02 | 6,117 | — | — |
| 2023-03-10 | $6.96 | $6.96 | 6,150 | — | — |
| 2023-03-09 | $7.20 | $7.20 | 3,583 | — | — |
| 2023-03-08 | $7.20 | $7.20 | 3,100 | — | — |
| 2023-03-07 | $7.38 | $7.38 | 3,683 | — | — |
| 2023-03-06 | $7.38 | $7.38 | 2,600 | — | — |
| 2023-03-03 | $7.20 | $7.20 | 3,250 | — | — |
| 2023-03-02 | $7.20 | $7.20 | 3,783 | — | — |
| 2023-03-01 | $7.14 | $7.14 | 7,717 | — | — |
| 2023-02-28 | $7.20 | $7.20 | 5,700 | — | — |
| 2023-02-27 | $7.02 | $7.02 | 4,583 | — | — |
| 2023-02-24 | $7.14 | $7.14 | 4,017 | — | — |
| 2023-02-23 | $7.08 | $7.08 | 3,900 | — | — |
| 2023-02-22 | $7.20 | $7.20 | 7,717 | — | — |
| 2023-02-21 | $7.08 | $7.08 | 11,050 | — | — |
| 2023-02-17 | $7.20 | $7.20 | 5,733 | — | — |
| 2023-02-16 | $7.02 | $7.02 | 3,350 | — | — |
| 2023-02-15 | $7.38 | $7.38 | 10,467 | — | — |
| 2023-02-14 | $7.02 | $7.02 | 4,333 | — | — |
| 2023-02-13 | $6.96 | $6.96 | 3,683 | — | — |
| 2023-02-10 | $6.90 | $6.90 | 2,900 | — | — |
| 2023-02-09 | $7.08 | $7.08 | 6,483 | — | — |
| 2023-02-08 | $6.90 | $6.90 | 6,783 | — | — |
| 2023-02-07 | $7.26 | $7.26 | 3,917 | — | — |
| 2023-02-06 | $7.14 | $7.14 | 6,883 | — | — |
| 2023-02-03 | $7.32 | $7.32 | 4,467 | — | — |
| 2023-02-02 | $7.50 | $7.50 | 6,500 | — | — |
| 2023-02-01 | $7.74 | $7.74 | 4,217 | — | — |
| 2023-01-31 | $7.80 | $7.80 | 6,450 | — | — |
| 2023-01-30 | $7.80 | $7.80 | 5,067 | — | — |
| 2023-01-27 | $7.62 | $7.62 | 3,483 | — | — |
| 2023-01-26 | $7.86 | $7.86 | 3,917 | — | — |
| 2023-01-25 | $7.92 | $7.92 | 2,650 | — | — |
| 2023-01-24 | $7.80 | $7.80 | 8,233 | — | — |
| 2023-01-23 | $7.68 | $7.68 | 9,467 | — | — |
| 2023-01-20 | $7.56 | $7.56 | 8,617 | — | — |
| 2023-01-19 | $7.92 | $7.92 | 4,783 | — | — |
| 2023-01-18 | $7.62 | $7.62 | 6,500 | — | — |
| 2023-01-17 | $7.50 | $7.50 | 17,050 | — | — |
| 2023-01-13 | $7.86 | $7.86 | 5,983 | — | — |
| 2023-01-12 | $8.04 | $8.04 | 4,917 | — | — |
| 2023-01-11 | $8.16 | $8.16 | 12,550 | — | — |
| 2023-01-10 | $7.74 | $7.74 | 3,317 | — | — |
| 2023-01-09 | $7.56 | $7.56 | 5,717 | — | — |
| 2023-01-06 | $8.04 | $8.04 | 5,767 | — | — |
| 2023-01-05 | $8.22 | $8.22 | 11,667 | — | — |
| 2023-01-04 | $7.50 | $7.50 | 4,917 | — | — |
| 2023-01-03 | $7.20 | $7.20 | 3,583 | — | — |